China Security Co., Ltd. (600654.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600654.SS Historical Return
If you invested ¥1000 in China Security Co., Ltd. (600654.SS) 10 years ago, it would be worth ¥127 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,463.16, while ¥1000 invested 1 year ago would be worth ¥844.98. This corresponds to total returns of -87.3%, 46.32%, -15.5%, respectively, with annualized returns of -18.65%, 7.9%, -15.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600654.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.92 | 2.88 | 2.88 | 2.95 | 2.87 | 34.94M |
| October 20, 2026 | 2.86 | 2.91 | 2.91 | 2.92 | 2.84 | 30.59M |
| October 19, 2026 | 2.88 | 2.87 | 2.87 | 2.94 | 2.83 | 36.38M |
| October 16, 2026 | 2.95 | 2.9 | 2.9 | 2.99 | 2.87 | 45.48M |
| October 15, 2026 | 2.95 | 2.91 | 2.91 | 3 | 2.9 | 44.08M |
| October 14, 2026 | 3.05 | 3 | 3 | 3.06 | 2.99 | 32.05M |
| October 13, 2026 | 3 | 3.07 | 3.07 | 3.09 | 2.96 | 44.32M |
| October 12, 2026 | 3.08 | 3.03 | 3.03 | 3.09 | 3.01 | 40.97M |
| October 09, 2026 | 2.96 | 3.1 | 3.1 | 3.12 | 2.91 | 76.83M |
| October 08, 2026 | 3.01 | 2.97 | 2.97 | 3.04 | 2.95 | 41.41M |
| September 30, 2026 | 3.05 | 3.02 | 3.02 | 3.06 | 2.98 | 35.98M |
| September 29, 2026 | 2.97 | 3.05 | 3.05 | 3.07 | 2.96 | 49.76M |
| September 28, 2026 | 3.03 | 2.99 | 2.99 | 3.05 | 2.94 | 47.8M |
| September 24, 2026 | 2.99 | 3.02 | 3.02 | 3.04 | 2.98 | 39.06M |
| September 23, 2026 | 3.08 | 3.01 | 3.01 | 3.09 | 3 | 53.86M |
| September 22, 2026 | 3.14 | 3.09 | 3.09 | 3.16 | 3.07 | 52.14M |
| September 21, 2026 | 3.06 | 3.12 | 3.12 | 3.13 | 3.03 | 65.53M |
| September 18, 2026 | 3.03 | 3.06 | 3.06 | 3.09 | 3.03 | 69.86M |
| September 17, 2026 | 3 | 3.02 | 3.02 | 3.05 | 2.98 | 72.3M |
| September 16, 2026 | 3.08 | 3.03 | 3.03 | 3.1 | 2.99 | 114.08M |
| September 15, 2026 | 3.23 | 3.11 | 3.11 | 3.37 | 3.1 | 165.49M |
| September 11, 2026 | 3.17 | 3.09 | 3.09 | 3.19 | 3.05 | 59.15M |
| September 10, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.14 | 40.5M |
| September 09, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 56.58M |
| September 08, 2026 | 3.2 | 3.25 | 3.25 | 3.26 | 3.17 | 65.51M |
| September 07, 2026 | 3.22 | 3.22 | 3.22 | 3.25 | 3.18 | 69.92M |
| September 04, 2026 | 3.25 | 3.26 | 3.26 | 3.35 | 3.23 | 101.29M |
| September 03, 2026 | 3.37 | 3.23 | 3.23 | 3.39 | 3.21 | 98.94M |
| September 02, 2026 | 3.4 | 3.32 | 3.32 | 3.46 | 3.3 | 148.29M |
| September 01, 2026 | 3.34 | 3.49 | 3.49 | 3.58 | 3.34 | 223.16M |
| August 31, 2026 | 3.41 | 3.36 | 3.36 | 3.49 | 3.28 | 273.18M |
| August 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | 116.6M |
| August 27, 2026 | 3.1 | 3.3 | 3.3 | 3.3 | 3.05 | 101.25M |
| August 26, 2026 | 2.95 | 3 | 3 | 3.02 | 2.93 | 57.36M |
| August 25, 2026 | 2.86 | 2.97 | 2.97 | 3.04 | 2.84 | 67.95M |
| August 24, 2026 | 2.85 | 2.87 | 2.87 | 2.9 | 2.83 | 39.49M |
| August 21, 2026 | 2.84 | 2.85 | 2.85 | 2.86 | 2.79 | 30.9M |
| August 20, 2026 | 2.8 | 2.85 | 2.85 | 2.87 | 2.8 | 36.9M |
| August 19, 2026 | 2.89 | 2.8 | 2.8 | 2.92 | 2.79 | 56.26M |
| August 18, 2026 | 2.93 | 2.91 | 2.91 | 2.97 | 2.88 | 54.35M |
| August 17, 2026 | 2.92 | 2.95 | 2.95 | 2.96 | 2.87 | 45.99M |
| August 14, 2026 | 2.96 | 2.93 | 2.93 | 2.98 | 2.87 | 62.62M |
| August 13, 2026 | 3.03 | 2.95 | 2.95 | 3.08 | 2.95 | 72.05M |
| August 12, 2026 | 2.98 | 3.03 | 3.03 | 3.06 | 2.97 | 67.21M |
| August 11, 2026 | 2.95 | 3.01 | 3.01 | 3.04 | 2.93 | 86.72M |
| August 10, 2026 | 2.91 | 2.97 | 2.97 | 2.99 | 2.85 | 99.53M |
| August 07, 2026 | 3.1 | 2.99 | 2.99 | 3.23 | 2.91 | 158.33M |
| August 06, 2026 | 2.97 | 2.97 | 2.97 | 3 | 2.91 | 68.61M |
| August 05, 2026 | 2.97 | 2.98 | 2.98 | 3.02 | 2.94 | 69.88M |
| August 04, 2026 | 2.95 | 2.96 | 2.96 | 3 | 2.95 | 65.76M |
| August 03, 2026 | 2.88 | 2.93 | 2.93 | 2.93 | 2.87 | 50.48M |
| July 31, 2026 | 2.84 | 2.89 | 2.89 | 2.92 | 2.83 | 84.01M |
| July 30, 2026 | 2.87 | 2.81 | 2.81 | 2.98 | 2.8 | 93.96M |
| July 29, 2026 | 2.86 | 2.9 | 2.9 | 2.91 | 2.82 | 77.95M |
| July 28, 2026 | 2.8 | 2.88 | 2.88 | 2.89 | 2.76 | 97.36M |
| July 27, 2026 | 2.79 | 2.82 | 2.82 | 2.83 | 2.74 | 73.45M |
| July 24, 2026 | 2.76 | 2.79 | 2.79 | 2.81 | 2.7 | 80.31M |
| July 23, 2026 | 2.76 | 2.81 | 2.81 | 2.84 | 2.76 | 89.37M |
| July 22, 2026 | 2.66 | 2.82 | 2.82 | 2.94 | 2.64 | 153.34M |
| July 21, 2026 | 2.59 | 2.68 | 2.68 | 2.68 | 2.54 | 75.78M |
AD
